유진기업
023410KOSDAQ· 비금속 광물제품 제조업3,240원-15 (-0.46%)마감
52주 위치
2,9505,20013%신고가 대비 -37.69%
- 시가총액
- 2,505억
- PBR
- 0.27
- EPS(TTM)
- -708원
- BPS
- 11,967원
- 배당수익률
- 5.56%
- 자사주비율
- 11.35%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| 0.0% | -3.1% | -25.9% | -10.9% | -4.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 3,280 | 3,300 | 3,235 | 3,240 | -15 | -0.46% | 186,571 | 6.04억 |
| 2026-09-21 | 3,255 | 3,310 | 3,220 | 3,255 | -10 | -0.31% | 932,759 | 30.36억 |
| 2026-09-18 | 3,240 | 3,320 | 3,240 | 3,265 | 35 | +1.08% | 216,690 | 7.07억 |
| 2026-09-17 | 3,240 | 3,265 | 3,205 | 3,230 | -10 | -0.31% | 115,275 | 3.72억 |
| 2026-09-16 | 3,205 | 3,250 | 3,195 | 3,240 | 35 | +1.09% | 96,403 | 3.12억 |
| 2026-09-15 | 3,260 | 3,275 | 3,195 | 3,205 | -80 | -2.44% | 422,489 | 13.54억 |
| 2026-09-14 | 3,305 | 3,310 | 3,245 | 3,285 | -30 | -0.90% | 152,611 | 5.01억 |
| 2026-09-11 | 3,280 | 3,335 | 3,280 | 3,315 | 5 | +0.15% | 99,594 | 3.3억 |
| 2026-09-10 | 3,270 | 3,335 | 3,255 | 3,310 | 40 | +1.22% | 231,288 | 7.66억 |
| 2026-09-09 | 3,260 | 3,280 | 3,215 | 3,270 | 10 | +0.31% | 124,387 | 4.07억 |
| 2026-09-08 | 3,230 | 3,330 | 3,225 | 3,260 | 30 | +0.93% | 214,707 | 7억 |
| 2026-09-07 | 3,230 | 3,250 | 3,190 | 3,230 | 40 | +1.25% | 173,667 | 5.61억 |
| 2026-09-04 | 3,185 | 3,220 | 3,140 | 3,190 | 15 | +0.47% | 176,286 | 5.62억 |
| 2026-09-03 | 3,180 | 3,240 | 3,160 | 3,175 | 0 | 0.00% | 392,461 | 12.46억 |
| 2026-09-02 | 3,205 | 3,240 | 3,140 | 3,175 | -55 | -1.70% | 571,354 | 18.14억 |
| 2026-09-01 | 3,270 | 3,280 | 3,200 | 3,230 | -40 | -1.22% | 436,805 | 14.11억 |
| 2026-08-31 | 3,275 | 3,280 | 3,210 | 3,270 | -5 | -0.15% | 198,106 | 6.48억 |
| 2026-08-28 | 3,255 | 3,285 | 3,210 | 3,275 | 20 | +0.61% | 338,831 | 11.1억 |
| 2026-08-27 | 3,310 | 3,310 | 3,250 | 3,255 | -55 | -1.66% | 187,958 | 6.12억 |
| 2026-08-26 | 3,285 | 3,310 | 3,230 | 3,310 | 45 | +1.38% | 194,744 | 6.45억 |
| 2026-08-25 | 3,250 | 3,270 | 3,175 | 3,265 | 20 | +0.62% | 180,687 | 5.9억 |
| 2026-08-24 | 3,245 | 3,275 | 3,190 | 3,245 | 5 | +0.15% | 104,252 | 3.38억 |
| 2026-08-21 | 3,295 | 3,295 | 3,225 | 3,240 | -75 | -2.26% | 209,838 | 6.8억 |
| 2026-08-20 | 3,350 | 3,365 | 3,290 | 3,315 | 10 | +0.30% | 273,527 | 9.07억 |
| 2026-08-19 | 3,300 | 3,490 | 3,280 | 3,305 | -80 | -2.36% | 348,394 | 11.51억 |
| 2026-08-18 | 3,520 | 3,530 | 3,355 | 3,385 | -110 | -3.15% | 418,759 | 14.17억 |
| 2026-08-14 | 3,475 | 3,515 | 3,450 | 3,495 | 20 | +0.58% | 224,402 | 7.84억 |
| 2026-08-13 | 3,580 | 3,625 | 3,440 | 3,475 | -110 | -3.07% | 563,272 | 19.57억 |
| 2026-08-12 | 3,555 | 3,660 | 3,490 | 3,585 | 65 | +1.85% | 609,964 | 21.87억 |
| 2026-08-11 | 3,465 | 3,590 | 3,430 | 3,520 | 55 | +1.59% | 448,063 | 15.77억 |
| 2026-08-10 | 3,370 | 3,475 | 3,370 | 3,465 | 100 | +2.97% | 268,347 | 9.3억 |
| 2026-08-07 | 3,355 | 3,405 | 3,330 | 3,365 | 0 | 0.00% | 183,000 | 6.16억 |
| 2026-08-06 | 3,345 | 3,385 | 3,305 | 3,365 | 10 | +0.30% | 239,667 | 8.06억 |
| 2026-08-05 | 3,315 | 3,390 | 3,315 | 3,355 | 75 | +2.29% | 355,735 | 11.93억 |
| 2026-08-04 | 3,170 | 3,305 | 3,170 | 3,280 | 125 | +3.96% | 383,873 | 12.59억 |
| 2026-08-03 | 3,195 | 3,245 | 3,140 | 3,155 | -30 | -0.94% | 383,102 | 12.09억 |
| 2026-07-31 | 3,150 | 3,185 | 3,115 | 3,185 | 120 | +3.92% | 546,008 | 17.39억 |
| 2026-07-30 | 3,030 | 3,220 | 3,030 | 3,065 | 40 | +1.32% | 421,807 | 12.93억 |
| 2026-07-29 | 3,160 | 3,185 | 2,950 | 3,025 | -155 | -4.87% | 808,788 | 24.47억 |
| 2026-07-28 | 3,265 | 3,290 | 3,150 | 3,180 | -125 | -3.78% | 424,349 | 13.49억 |
| 2026-07-27 | 3,280 | 3,340 | 3,260 | 3,305 | 40 | +1.23% | 351,897 | 11.63억 |
| 2026-07-24 | 3,295 | 3,325 | 3,250 | 3,265 | -75 | -2.25% | 392,936 | 12.83억 |
| 2026-07-23 | 3,295 | 3,345 | 3,285 | 3,340 | 60 | +1.83% | 369,449 | 12.34억 |
| 2026-07-22 | 3,275 | 3,345 | 3,270 | 3,280 | 20 | +0.61% | 476,099 | 15.62억 |
| 2026-07-21 | 3,270 | 3,295 | 3,195 | 3,260 | 0 | 0.00% | 439,831 | 14.34억 |
| 2026-07-20 | 3,380 | 3,380 | 3,230 | 3,260 | -115 | -3.41% | 519,289 | 16.93억 |
| 2026-07-16 | 3,415 | 3,455 | 3,360 | 3,375 | -80 | -2.32% | 422,917 | 14.27억 |
| 2026-07-15 | 3,455 | 3,515 | 3,420 | 3,455 | 55 | +1.62% | 491,571 | 16.98억 |
| 2026-07-14 | 3,450 | 3,495 | 3,325 | 3,400 | -55 | -1.59% | 947,983 | 32.23억 |
| 2026-07-13 | 3,790 | 3,810 | 3,440 | 3,455 | -270 | -7.25% | 1,189,145 | 41.08억 |
| 2026-07-10 | 3,425 | 3,765 | 3,425 | 3,725 | 315 | +9.24% | 2,193,833 | 81.72억 |
| 2026-07-09 | 3,510 | 3,565 | 3,350 | 3,410 | -185 | -5.15% | 1,675,522 | 57.14억 |
| 2026-07-08 | 3,600 | 3,765 | 3,455 | 3,595 | -75 | -2.04% | 1,992,073 | 71.62억 |
| 2026-07-07 | 3,935 | 4,215 | 3,640 | 3,670 | -300 | -7.56% | 7,407,363 | 272억 |
| 2026-07-06 | 3,645 | 4,005 | 3,455 | 3,970 | 315 | +8.62% | 5,936,883 | 236억 |
| 2026-07-03 | 3,845 | 3,890 | 3,445 | 3,655 | -155 | -4.07% | 3,268,276 | 119억 |
| 2026-07-02 | 4,515 | 4,630 | 3,710 | 3,810 | -705 | -15.61% | 12,279,605 | 468억 |
| 2026-07-01 | 3,560 | 4,515 | 3,545 | 4,515 | 1,040 | +29.93% | 12,865,966 | 581억 |
| 2026-06-30 | 3,750 | 3,750 | 3,475 | 3,475 | -365 | -9.51% | 1,270,970 | 44.17억 |
| 2026-06-29 | 3,670 | 4,080 | 3,595 | 3,840 | 375 | +10.82% | 4,127,628 | 159억 |
| 2026-06-26 | 3,770 | 4,130 | 3,395 | 3,465 | -160 | -4.41% | 7,410,830 | 257억 |
| 2026-06-25 | 3,650 | 4,390 | 3,520 | 3,625 | 120 | +3.42% | 13,929,610 | 505억 |
| 2026-06-24 | 3,230 | 3,555 | 3,180 | 3,505 | 275 | +8.51% | 1,131,734 | 39.67억 |
| 2026-06-23 | 3,305 | 3,385 | 3,205 | 3,230 | -115 | -3.44% | 200,531 | 6.48억 |
| 2026-06-22 | 3,360 | 3,460 | 3,335 | 3,345 | -75 | -2.19% | 139,644 | 4.67억 |
| 2026-06-19 | 3,420 | 3,490 | 3,325 | 3,420 | 0 | 0.00% | 136,096 | 4.65억 |
| 2026-06-18 | 3,580 | 3,635 | 3,410 | 3,420 | -155 | -4.34% | 117,715 | 4.03억 |
| 2026-06-17 | 3,575 | 3,645 | 3,555 | 3,575 | 0 | 0.00% | 79,232 | 2.83억 |
| 2026-06-16 | 3,555 | 3,595 | 3,520 | 3,575 | 35 | +0.99% | 89,648 | 3.2억 |
| 2026-06-15 | 3,525 | 3,555 | 3,450 | 3,540 | 90 | +2.61% | 159,445 | 5.64억 |
| 2026-06-12 | 3,480 | 3,495 | 3,430 | 3,450 | 60 | +1.77% | 116,851 | 4.03억 |
| 2026-06-11 | 3,330 | 3,445 | 3,310 | 3,390 | 50 | +1.50% | 118,387 | 4.01억 |
| 2026-06-10 | 3,370 | 3,445 | 3,260 | 3,340 | -50 | -1.47% | 101 | 34만 |
| 2026-06-09 | 3,275 | 3,450 | 3,275 | 3,390 | 120 | +3.67% | 200,012 | 6.78억 |
| 2026-06-08 | 3,370 | 3,370 | 3,220 | 3,270 | -155 | -4.53% | 398,946 | 13.05억 |
| 2026-06-05 | 3,485 | 3,550 | 3,390 | 3,425 | -105 | -2.97% | 280,242 | 9.6억 |
| 2026-06-04 | 3,545 | 3,610 | 3,400 | 3,530 | 55 | +1.58% | 222,867 | 7.87억 |
| 2026-06-02 | 3,420 | 3,565 | 3,355 | 3,475 | 15 | +0.43% | 210,841 | 7.33억 |
| 2026-06-01 | 3,530 | 3,530 | 3,400 | 3,460 | -35 | -1.00% | 272,758 | 9.44억 |
| 2026-05-29 | 3,550 | 3,585 | 3,470 | 3,495 | -25 | -0.71% | 144,418 | 5.05억 |
| 2026-05-28 | 3,515 | 3,590 | 3,420 | 3,520 | -20 | -0.56% | 269,767 | 9.5억 |
| 2026-05-27 | 3,645 | 3,675 | 3,500 | 3,540 | -105 | -2.88% | 352,678 | 12.48억 |
| 2026-05-26 | 3,755 | 3,790 | 3,625 | 3,645 | -75 | -2.02% | 227,398 | 8.29억 |
| 2026-05-22 | 3,675 | 3,750 | 3,675 | 3,720 | 45 | +1.22% | 155,274 | 5.78억 |
| 2026-05-21 | 3,675 | 3,775 | 3,635 | 3,675 | 40 | +1.10% | 194,947 | 7.16억 |
| 2026-05-20 | 3,645 | 3,765 | 3,550 | 3,635 | 0 | 0.00% | 343,549 | 12.49억 |
| 2026-05-19 | 3,675 | 3,765 | 3,595 | 3,635 | -85 | -2.28% | 239,518 | 8.71억 |
| 2026-05-18 | 3,800 | 3,800 | 3,645 | 3,720 | 30 | +0.81% | 291,389 | 10.84억 |
| 2026-05-15 | 3,775 | 3,805 | 3,645 | 3,690 | -85 | -2.25% | 181,452 | 6.7억 |
| 2026-05-14 | 3,740 | 3,790 | 3,650 | 3,775 | 75 | +2.03% | 155,665 | 5.88억 |
| 2026-05-13 | 3,690 | 3,770 | 3,655 | 3,700 | 0 | 0.00% | 176,907 | 6.55억 |
| 2026-05-12 | 3,715 | 3,750 | 3,610 | 3,700 | -45 | -1.20% | 586,210 | 21.69억 |
| 2026-05-11 | 3,850 | 3,895 | 3,715 | 3,745 | -105 | -2.73% | 342,221 | 12.82억 |
| 2026-05-08 | 3,895 | 3,900 | 3,815 | 3,850 | -45 | -1.16% | 235,309 | 9.06억 |
| 2026-05-07 | 3,850 | 3,950 | 3,850 | 3,895 | 5 | +0.13% | 168,402 | 6.56억 |
| 2026-05-06 | 3,980 | 3,990 | 3,845 | 3,890 | -85 | -2.14% | 409,575 | 15.93억 |
| 2026-05-04 | 4,085 | 4,100 | 3,970 | 3,975 | -110 | -2.69% | 289,457 | 11.51억 |
| 2026-04-30 | 4,135 | 4,150 | 4,050 | 4,085 | -60 | -1.45% | 286,220 | 11.69억 |
| 2026-04-29 | 4,155 | 4,200 | 4,130 | 4,145 | -10 | -0.24% | 177,224 | 7.35억 |
| 2026-04-28 | 4,140 | 4,190 | 4,140 | 4,155 | 10 | +0.24% | 172,127 | 7.15억 |
| 2026-04-27 | 4,175 | 4,175 | 4,110 | 4,145 | -5 | -0.12% | 166,431 | 6.9억 |
| 2026-04-24 | 4,155 | 4,160 | 4,110 | 4,150 | -15 | -0.36% | 283,468 | 11.76억 |
| 2026-04-23 | 4,180 | 4,210 | 4,115 | 4,165 | -10 | -0.24% | 147,922 | 6.16억 |
| 2026-04-22 | 4,145 | 4,175 | 4,105 | 4,175 | 35 | +0.85% | 219,711 | 9.17억 |
| 2026-04-21 | 4,140 | 4,175 | 4,110 | 4,140 | 15 | +0.36% | 211,699 | 8.76억 |
| 2026-04-20 | 4,130 | 4,135 | 4,095 | 4,125 | 0 | 0.00% | 173,951 | 7.18억 |
| 2026-04-17 | 4,100 | 4,175 | 4,070 | 4,125 | 25 | +0.61% | 128,291 | 5.29억 |
| 2026-04-16 | 4,170 | 4,170 | 4,050 | 4,100 | -30 | -0.73% | 225,631 | 9.25억 |
| 2026-04-15 | 4,220 | 4,325 | 4,115 | 4,130 | 15 | +0.36% | 324,513 | 13.4억 |
| 2026-04-14 | 4,030 | 4,140 | 4,010 | 4,115 | 85 | +2.11% | 267,229 | 11억 |
| 2026-04-13 | 4,060 | 4,060 | 3,960 | 4,030 | -75 | -1.83% | 233,838 | 9.42억 |
| 2026-04-10 | 4,115 | 4,150 | 4,020 | 4,105 | 60 | +1.48% | 239,421 | 9.83억 |
| 2026-04-09 | 4,160 | 4,160 | 4,010 | 4,045 | -120 | -2.88% | 153,270 | 6.2억 |
| 2026-04-08 | 3,915 | 4,225 | 3,910 | 4,165 | 275 | +7.07% | 470,709 | 19.61억 |
| 2026-04-07 | 3,925 | 3,935 | 3,820 | 3,890 | -10 | -0.26% | 177,974 | 6.92억 |
| 2026-04-06 | 3,925 | 3,985 | 3,835 | 3,900 | -25 | -0.64% | 211,320 | 8.24억 |
| 2026-04-03 | 3,900 | 3,960 | 3,825 | 3,925 | 40 | +1.03% | 224,970 | 8.83억 |
| 2026-04-02 | 4,055 | 4,060 | 3,800 | 3,885 | -115 | -2.88% | 296,114 | 11.5억 |
| 2026-04-01 | 4,000 | 4,020 | 3,955 | 4,000 | 115 | +2.96% | 201,840 | 8.07억 |
| 2026-03-31 | 4,055 | 4,100 | 3,880 | 3,885 | — | — | 346,361 | 13.46억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)